Dark

MRVL20261218C260
MRVL Dec 18 2026 260.00 Call (MRVL261218C00260000)
option OPRA

EOD

Sep 17, 2026

26.05+25.845%(+5.35)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.0000	29.0400	25.7800	26.0500	+25.845%	134	1,494	0.000%
2026-09-16	20.4400	22.4200	20.2300	20.7000	+18.966%	154	1,491	+25.845%
2026-09-15	19.3500	20.1900	17.2000	17.4000	-0.571%	54	1,492	+49.713%
2026-09-14	16.5000	19.0500	16.5000	17.5000	-29.293%	90	1,489	+48.857%
2026-09-11	23.4500	26.3200	22.9500	24.7500	+7.375%	102	1,464	+5.253%
2026-09-10	23.7300	23.7300	21.8000	23.0500	-10.555%	17	1,413	+13.015%
2026-09-09	23.5500	29.6500	23.5500	25.7700	+15.820%	57	1,414	+1.087%
2026-09-08	20.9800	24.0000	19.6000	22.2500	+14.987%	638	1,425	+17.079%
2026-09-04	13.9500	19.3500	13.9500	19.3500	+39.711%	110	1,131	+34.625%
2026-09-03	11.4000	14.6500	11.4000	13.8500	+10.800%	90	1,131	+88.087%
2026-09-02	13.2800	13.4600	12.3800	12.5000	-14.966%	35	1,132	+108.400%
2026-09-01	13.6600	15.0000	12.6700	14.7000	-3.796%	181	1,116	+77.211%
2026-08-31	18.0000	18.0000	14.7000	15.2800	-19.664%	51	1,056	+70.484%
2026-08-28	23.9500	23.9500	18.1000	19.0200	-43.037%	612	1,047	+36.961%
2026-08-27	41.8500	41.8500	33.3900	33.3900	-9.757%	77	743	-21.983%
2026-08-26	34.1000	37.0000	34.1000	37.0000	+3.874%	57	719	-29.595%
2026-08-25	37.5700	37.5700	35.1400	35.6200	+16.140%	32	687	-26.867%
2026-08-24	30.8500	30.8500	28.3400	30.6700	-11.410%	7	668	-15.064%
2026-08-21	42.6400	42.6400	33.3900	34.6200	-19.338%	81	673	-24.754%
2026-08-20	36.3800	42.9500	36.3800	42.9200	+21.690%	30	625	-39.306%
2026-08-19	36.8300	36.8300	33.5500	35.2700	+40.574%	16	630	-26.141%
2026-08-18	27.1000	27.1000	23.8500	25.0900	-30.306%	14	629	+3.826%
2026-08-17	36.1500	37.3500	35.7500	36.0000	+30.909%	25	623	-27.639%
2026-08-14	29.4200	29.4200	27.5000	27.5000	-19.118%	7	617	-5.273%
2026-08-13	33.0100	34.2500	32.6000	34.0000	+9.748%	26	619	-23.382%
2026-08-12	30.8300	30.9800	30.0000	30.9800	+18.697%	14	619	-15.913%
2026-08-11	26.0000	27.0300	25.7000	26.1000	-2.137%	15	612	-0.192%
2026-08-10	35.0500	35.0500	26.6700	26.6700	-16.158%	57	618	-2.325%
2026-08-07	30.0000	33.5000	30.0000	31.8100	+2.613%	13	620	-18.108%
2026-08-06	34.0000	34.0000	31.0000	31.0000	-3.727%	8	611	-15.968%
2026-08-05	33.3000	34.0700	32.2000	32.2000	-11.172%	7	609	-19.099%
2026-08-04	33.2900	37.2000	33.2900	36.2500	+71.720%	39	607	-28.138%
2026-08-03	18.5000	21.1100	18.5000	21.1100	-8.177%	6	599	+23.401%
2026-07-31	21.3500	22.9900	21.0600	22.9900	+26.111%	12	598	+13.310%
2026-07-30	16.0000	19.5000	16.0000	18.2300	+32.293%	29	599	+42.896%
2026-07-29	14.6200	16.4800	13.7800	13.7800	-21.257%	54	586	+89.042%
2026-07-28	18.5500	19.1000	15.5700	17.5000	-22.907%	86	584	+48.857%
2026-07-27	22.9000	23.0500	21.4400	22.7000	-10.980%	72	532	+14.758%
2026-07-24	29.5000	29.5000	24.7500	25.5000	-22.256%	15	476	+2.157%
2026-07-23	32.6000	33.0500	32.6000	32.8000	-8.252%	5	478	-20.579%
2026-07-22	32.7000	36.7500	32.7000	35.7500	+3.563%	23	476	-27.133%
2026-07-21	33.0000	34.5800	32.5000	34.5200	+23.286%	38	479	-24.537%
2026-07-20	27.0000	29.8000	27.0000	28.0000	+9.589%	8	468	-6.964%
2026-07-17	22.7000	27.1000	21.2200	25.5500	+2.693%	20	468	+1.957%
2026-07-16	28.6700	28.6700	24.6100	24.8800	-25.908%	50	468	+4.703%
2026-07-15	37.0000	37.0000	29.9000	33.5800	-18.889%	28	435	-22.424%
2026-07-14	42.9000	43.0500	41.4000	41.4000	+8.207%	47	423	-37.077%
2026-07-13	41.5000	42.1200	38.2600	38.2600	-24.980%	12	412	-31.913%
2026-07-10	51.0000	51.0000	51.0000	51.0000	-13.559%	1	414	-48.922%
2026-07-09	60.1400	60.1400	57.6500	59.0000	+18.047%	13	413	-55.847%
2026-07-08	48.7200	51.9400	48.7200	49.9800	+2.692%	16	400	-47.879%
2026-07-07	50.0000	50.0000	44.7000	48.6700	-20.862%	15	395	-46.476%
2026-07-06	63.0000	66.1500	59.6500	61.5000	+11.111%	17	395	-57.642%
2026-07-02	65.0000	65.0000	55.1600	55.3500	-29.937%	35	389	-52.936%
2026-07-01	89.3500	89.3500	78.4700	79.0000	-15.957%	3	389	-67.025%
2026-06-30	92.7800	94.0000	90.0500	94.0000	+23.133%	7	388	-72.287%
2026-06-29	73.7000	76.3400	62.7100	76.3400	+9.276%	13	388	-65.876%
2026-06-26	74.5000	75.8000	69.8600	69.8600	-12.675%	13	388	-62.711%
2026-06-25	70.8400	81.5000	70.8400	80.0000	+6.087%	7	385	-67.438%
2026-06-24	74.5700	77.5500	73.2900	75.4100	-17.558%	13	380	-65.456%
2026-06-23	85.0000	91.4700	85.0000	91.4700	-10.191%	2	375	-71.521%
2026-06-22	101.8500	101.8500	101.8500	101.8500	-15.659%	1	376	-74.423%
2026-06-18	117.0000	121.4500	117.0000	120.7600	+30.453%	8	382	-78.428%
2026-06-17	94.6600	99.8000	91.6000	92.5700	+6.525%	50	382	-71.859%
2026-06-16	103.7500	110.4000	86.9000	86.9000	-18.755%	21	382	-70.023%
2026-06-15	93.8000	107.7300	93.8000	106.9600	+17.474%	58	368	-75.645%
2026-06-12	80.1000	92.2500	79.1000	91.0500	+6.753%	14	420	-71.389%
2026-06-11	71.3500	85.2900	71.3500	85.2900	+22.561%	65	417	-69.457%
2026-06-10	75.7500	82.1000	69.5900	69.5900	-9.305%	36	399	-62.566%
2026-06-09	93.6000	95.8500	66.8500	76.7300	-20.978%	181	380	-66.050%
2026-06-08	91.5100	107.0300	91.5100	97.1000	+13.183%	11	289	-73.172%
2026-06-05	100.7000	101.7600	85.7900	85.7900	-25.941%	5	288	-69.635%
2026-06-04	85.9600	116.3000	85.9600	115.8400	+9.077%	19	287	-77.512%
2026-06-03	105.9000	107.6300	95.0000	106.2000	+20.408%	21	287	-75.471%
2026-06-02	68.7700	88.7000	68.6700	88.2000	+112.019%	105	277	-70.465%
2026-06-01	34.0000	44.0300	31.9000	41.6000	+21.106%	181	208	-37.380%
2026-05-29	32.7000	34.9000	32.7000	34.3500	+6.479%	14	182	-24.163%
2026-05-28	29.4000	32.2600	29.2000	32.2600	-4.556%	83	182	-19.250%
2026-05-27	37.5500	37.5500	33.8000	33.8000	-7.827%	7	110	-22.929%
2026-05-26	32.5800	36.7800	32.4600	36.6700	+30.918%	28	112	-28.961%
2026-05-22	28.0100	28.0100	28.0100	28.0100	+6.502%	9	87	-6.998%
2026-05-21	27.3000	27.7000	26.3000	26.3000	+3.340%	49	83	-0.951%
2026-05-20	25.9500	27.7000	25.3700	25.4500	+12.860%	94	83	+2.358%
2026-05-19	18.5000	22.5500	17.8100	22.5500	+4.640%	30	0	+15.521%
2026-05-18	21.5500	21.5500	21.5500	21.5500	-2.045%	31	0	+20.882%
2026-05-15	22.0000	22.0000	22.0000	22.0000	0.000%	1	0	+18.409%